Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Strategic Income Fund, Inc. (NY: RCS )

6.100 +0.090 (+1.50%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2005 2.741 2.774 2.691 2.700 202,054 -0.08(-2.84%)
Apr 28, 2005 2.747 2.792 2.727 2.779 183,403 +0.02(+0.73%)
Apr 27, 2005 2.736 2.783 2.725 2.759 214,488 +0.03(+0.99%)
Apr 26, 2005 2.684 2.741 2.680 2.732 299,751 +0.02(+0.92%)
Apr 25, 2005 2.707 2.754 2.666 2.707 192,729 +0.00(+0.00%)
Apr 22, 2005 2.716 2.718 2.668 2.707 265,113 -0.01(-0.25%)
Apr 21, 2005 2.702 2.720 2.680 2.713 207,383 +0.01(+0.42%)
Apr 20, 2005 2.725 2.725 2.668 2.702 305,968 +0.03(+1.27%)
Apr 19, 2005 2.612 2.680 2.612 2.668 247,350 +0.00(+0.08%)
Apr 18, 2005 2.646 2.684 2.639 2.666 285,096 -0.00(-0.17%)
Apr 15, 2005 2.650 2.673 2.621 2.671 272,218 -0.00(-0.08%)
Apr 14, 2005 2.684 2.693 2.641 2.673 141,660 -0.00(-0.08%)
Apr 13, 2005 2.646 2.736 2.641 2.675 309,076 +0.04(+1.37%)
Apr 12, 2005 2.596 2.639 2.581 2.639 230,475 +0.07(+2.54%)
Apr 11, 2005 2.621 2.623 2.545 2.574 256,676 -0.01(-0.26%)
Apr 08, 2005 2.587 2.587 2.547 2.581 117,680 +0.01(+0.26%)
Apr 07, 2005 2.513 2.804 2.513 2.574 881,935 +0.06(+2.51%)
Apr 06, 2005 2.511 2.529 2.506 2.511 323,731 +0.00(+0.00%)
Apr 05, 2005 2.565 2.569 2.511 2.511 333,057 -0.06(-2.36%)
Apr 04, 2005 2.639 2.653 2.567 2.572 231,807 -0.05(-1.72%)
Apr 01, 2005 2.578 2.668 2.578 2.617 205,163 +0.03(+1.04%)
Mar 31, 2005 2.542 2.592 2.533 2.590 161,199 +0.05(+1.86%)
Mar 30, 2005 2.527 2.545 2.493 2.542 274,439 +0.01(+0.36%)
Mar 29, 2005 2.524 2.578 2.509 2.533 193,173 -0.03(-1.06%)
Mar 28, 2005 2.653 2.673 2.524 2.560 399,668 -0.08(-3.07%)
Mar 24, 2005 2.635 2.662 2.621 2.641 212,712 +0.03(+1.12%)
Mar 23, 2005 2.603 2.646 2.533 2.612 385,014 -0.01(-0.51%)
Mar 22, 2005 2.603 2.655 2.574 2.626 210,492 +0.02(+0.87%)
Mar 21, 2005 2.596 2.673 2.590 2.603 432,974 +0.00(+0.17%)
Mar 18, 2005 2.529 2.619 2.529 2.599 427,201 +0.06(+2.31%)
Mar 17, 2005 2.619 2.623 2.500 2.540 869,945 -0.09(-3.59%)
Mar 16, 2005 2.702 2.729 2.623 2.635 298,863 -0.07(-2.50%)
Mar 15, 2005 2.695 2.741 2.691 2.702 345,047 +0.03(+1.01%)
Mar 14, 2005 2.680 2.691 2.650 2.675 297,975 +0.01(+0.25%)
Mar 11, 2005 2.680 2.700 2.659 2.668 230,919 +0.00(+0.17%)
Mar 10, 2005 2.684 2.686 2.630 2.664 433,418 -0.01(-0.34%)
Mar 09, 2005 2.677 2.689 2.657 2.673 297,086 +0.00(+0.00%)
Mar 08, 2005 2.664 2.673 2.653 2.673 314,849 +0.01(+0.34%)
Mar 07, 2005 2.666 2.666 2.641 2.664 571,081 +0.00(+0.17%)
Mar 04, 2005 2.682 2.689 2.655 2.659 494,256 -0.02(-0.84%)
Mar 03, 2005 2.671 2.713 2.671 2.682 383,237 -0.00(-0.17%)
Mar 02, 2005 2.727 2.727 2.673 2.686 547,989 -0.04(-1.49%)
Mar 01, 2005 2.718 2.743 2.713 2.727 306,856 -0.04(-1.46%)
Feb 28, 2005 2.781 2.781 2.736 2.768 392,119 -0.02(-0.65%)
Feb 25, 2005 2.788 2.797 2.747 2.786 277,103 +0.02(+0.65%)
Feb 24, 2005 2.747 2.768 2.716 2.768 211,824 +0.01(+0.33%)
Feb 23, 2005 2.716 2.781 2.702 2.759 456,066 +0.05(+1.74%)
Feb 22, 2005 2.756 2.763 2.650 2.711 1,071,555 -0.07(-2.43%)
Feb 18, 2005 2.923 2.923 2.763 2.779 718,071 -0.10(-3.52%)
Feb 17, 2005 2.914 2.961 2.858 2.880 462,283 -0.02(-0.85%)
Feb 16, 2005 2.921 2.921 2.871 2.905 461,395 -0.02(-0.62%)
Feb 15, 2005 2.957 2.961 2.918 2.923 600,835 -0.03(-1.14%)
Feb 14, 2005 2.972 2.984 2.943 2.957 528,450 -0.03(-0.98%)
Feb 11, 2005 2.943 2.993 2.927 2.986 883,711 +0.05(+1.77%)
Feb 10, 2005 2.873 2.950 2.873 2.934 802,001 +0.32(+12.23%)
Feb 09, 2005 2.878 2.894 2.855 2.614 393,895 -0.26(-9.15%)
Feb 08, 2005 2.871 2.885 2.853 2.878 472,497 +0.01(+0.24%)
Feb 07, 2005 2.907 2.909 2.867 2.871 384,125 -0.03(-0.93%)
Feb 04, 2005 2.882 2.914 2.855 2.898 661,673 +0.04(+1.26%)
Feb 03, 2005 2.900 2.900 2.849 2.862 383,237 -0.02(-0.55%)
Feb 02, 2005 2.918 2.921 2.878 2.878 496,033 -0.04(-1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.